UK markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.64+0.36 (+0.23%)
At close: 04:00PM EDT
155.00 +0.36 (+0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240524C001300002024-05-17 3:22PM EDT130.0024.5023.4025.80+5.89+31.65%21113.14%
JNJ240524C001350002024-05-17 3:04PM EDT135.0019.2119.1521.45+1.76+10.09%1755080.66%
JNJ240524C001400002024-05-17 3:04PM EDT140.0014.1012.6516.50+0.40+2.92%1424290.67%
JNJ240524C001450002024-05-17 3:58PM EDT145.009.407.559.80+1.75+22.88%3,06450132.28%
JNJ240524C001460002024-05-14 2:46PM EDT146.008.657.659.80+3.20+58.72%2,505653.54%
JNJ240524C001470002024-05-17 3:51PM EDT147.007.487.507.90+0.43+6.10%1775130.18%
JNJ240524C001480002024-05-17 3:04PM EDT148.006.505.558.35+0.46+7.62%2316154.61%
JNJ240524C001490002024-05-17 3:58PM EDT149.005.655.456.60+1.95+52.70%4,08362638.18%
JNJ240524C001500002024-05-17 3:58PM EDT150.004.454.504.75+0.25+5.95%4,18770516.55%
JNJ240524C001525002024-05-17 3:59PM EDT152.502.202.052.36+0.20+10.00%5,2152,54311.72%
JNJ240524C001550002024-05-17 3:59PM EDT155.000.530.440.57-0.05-8.62%7401,1839.30%
JNJ240524C001575002024-05-17 3:59PM EDT157.500.120.100.15-0.04-25.00%6671,01812.31%
JNJ240524C001600002024-05-17 3:06PM EDT160.000.030.010.150.00-1532,77819.29%
JNJ240524C001625002024-05-16 3:46PM EDT162.500.010.000.030.00-7518.95%
JNJ240524C001650002024-05-17 9:44AM EDT165.000.020.002.13+0.01+100.00%116554.52%
JNJ240524C001700002024-05-13 9:42AM EDT170.000.020.000.030.00-214333.01%
JNJ240524C001725002024-05-09 9:54AM EDT172.500.010.000.350.00-1156.89%
JNJ240524C001750002024-05-02 10:43AM EDT175.000.050.000.020.00-31139.45%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240524P001250002024-05-14 9:33AM EDT125.000.010.001.570.00-361380118.99%
JNJ240524P001300002024-05-17 12:24PM EDT130.000.010.011.91-0.03-75.00%2147107.23%
JNJ240524P001340002024-05-16 1:17PM EDT134.000.120.011.910.00-13693.02%
JNJ240524P001350002024-05-16 1:17PM EDT135.000.130.020.400.00-18762.31%
JNJ240524P001380002024-05-16 1:13PM EDT138.000.030.000.380.00-4152.83%
JNJ240524P001400002024-05-17 1:02PM EDT140.000.030.000.14+0.01+50.00%20141044.63%
JNJ240524P001410002024-05-17 1:04PM EDT141.000.030.011.30+0.01+50.00%20086660.50%
JNJ240524P001420002024-05-17 3:14PM EDT142.000.040.001.31+0.02+100.00%112957.13%
JNJ240524P001430002024-05-16 12:47PM EDT143.000.030.000.130.00-7322236.13%
JNJ240524P001440002024-05-17 3:58PM EDT144.000.030.000.050.00-461328.32%
JNJ240524P001450002024-05-17 3:50PM EDT145.000.040.000.090.00-111,67428.71%
JNJ240524P001460002024-05-17 1:51PM EDT146.000.050.000.10-0.02-28.57%916726.76%
JNJ240524P001470002024-05-16 3:56PM EDT147.000.080.020.280.00-1022430.76%
JNJ240524P001480002024-05-17 3:57PM EDT148.000.070.030.08-0.02-22.22%3713920.61%
JNJ240524P001490002024-05-17 3:47PM EDT149.000.100.080.11-0.02-16.67%2280619.34%
JNJ240524P001500002024-05-17 3:56PM EDT150.000.130.100.18-0.08-38.10%2281,35418.80%
JNJ240524P001525002024-05-17 3:59PM EDT152.500.530.490.58-0.50-48.54%2789917.77%
JNJ240524P001550002024-05-17 3:58PM EDT155.001.951.812.02-0.48-19.75%17970423.17%
JNJ240524P001575002024-05-17 3:58PM EDT157.504.203.254.70-4.00-48.78%6638.33%
JNJ240524P001600002024-05-17 1:29PM EDT160.006.954.958.65-5.03-41.99%374269.19%
JNJ240524P001650002024-04-30 9:52AM EDT165.0019.409.7013.600.00-181058.64%
JNJ240524P001700002024-04-11 9:48AM EDT170.0020.8020.4022.000.00--618144.70%
JNJ240524P001750002024-04-10 9:47AM EDT175.0024.5024.8528.100.00--1166.63%